Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Transalta Corp (TAC.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 12.66 13.245 12.605 13.24 114,235
5th Feb 2026 (Thu) 12.46 12.585 12.31 12.36 87,510
4th Feb 2026 (Wed) 13.13 13.22 12.54 12.59 90,556
3rd Feb 2026 (Tue) 12.94 13.23 12.83 13.07 120,138
2nd Feb 2026 (Mon) 12.75 12.98 12.655 12.76 68,934
30th Jan 2026 (Fri) 13.31 13.57 12.69 12.78 124,361
29th Jan 2026 (Thu) 13.95 13.96 13.39 13.55 115,323
28th Jan 2026 (Wed) 13.89 13.97 13.69 13.81 124,256
27th Jan 2026 (Tue) 12.97 13.87 12.89 13.81 347,212
26th Jan 2026 (Mon) 12.785 13.215 12.75 12.85 106,540
23rd Jan 2026 (Fri) 12.47 12.82 12.40 12.70 60,115
22nd Jan 2026 (Thu) 12.58 12.92 12.475 12.47 110,932
21st Jan 2026 (Wed) 13.11 13.29 12.075 12.36 171,646
20th Jan 2026 (Tue) 12.47 12.91 12.35 12.92 130,671
19th Jan 2026 (Mon) 12.27 12.555 12.025 12.56 200,070
16th Jan 2026 (Fri) 12.27 12.555 12.025 12.56 200,070
15th Jan 2026 (Thu) 12.21 12.40 11.96 12.35 52,828
14th Jan 2026 (Wed) 12.14 12.19 11.98 12.10 61,180
13th Jan 2026 (Tue) 12.18 12.255 12.09 12.18 45,489
12th Jan 2026 (Mon) 12.35 12.375 12.18 12.18 43,435
9th Jan 2026 (Fri) 12.47 12.62 12.355 12.37 28,085
8th Jan 2026 (Thu) 12.37 12.40 12.11 12.20 48,624
7th Jan 2026 (Wed) 12.73 12.80 12.28 12.33 86,099
6th Jan 2026 (Tue) 12.85 12.86 12.48 12.72 162,323
5th Jan 2026 (Mon) 13.08 13.13 12.59 12.87 79,618
2nd Jan 2026 (Fri) 12.75 13.04 12.725 13.02 105,801
1st Jan 2026 (Thu) 12.73 12.78 12.62 12.64 50,140
31st Dec 2025 (Wed) 12.73 12.78 12.62 12.64 50,140
30th Dec 2025 (Tue) 12.79 12.795 12.64 12.66 77,592
29th Dec 2025 (Mon) 12.715 12.84 12.64 12.72 52,939
26th Dec 2025 (Fri) 12.64 12.915 12.64 12.84 35,905
25th Dec 2025 (Thu) 12.59 12.74 12.52 12.73 97,463
24th Dec 2025 (Wed) 12.59 12.74 12.52 12.73 97,463
23rd Dec 2025 (Tue) 12.54 12.73 12.465 12.71 40,305
22nd Dec 2025 (Mon) 12.58 12.58 12.39 12.46 82,242
19th Dec 2025 (Fri) 12.63 12.91 12.49 12.53 109,494
18th Dec 2025 (Thu) 12.96 12.98 12.50 12.57 119,741
17th Dec 2025 (Wed) 13.67 13.67 12.735 12.81 78,454
16th Dec 2025 (Tue) 13.69 13.70 13.53 13.58 46,459
15th Dec 2025 (Mon) 13.93 13.93 13.55 13.69 37,494
12th Dec 2025 (Fri) 14.35 14.48 13.84 13.85 70,341
11th Dec 2025 (Thu) 14.50 14.50 14.09 14.42 50,266
10th Dec 2025 (Wed) 14.81 14.82 14.15 14.46 84,274
9th Dec 2025 (Tue) 14.25 15.20 14.25 14.61 111,996
8th Dec 2025 (Mon) 14.08 14.17 13.88 14.11 54,516
FTSE 100 Latest
Value10,369.75
Change60.53